Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 5.68 | 5.7 | 5.49 | 5.65 | 5.65 | +0.06 (+1.07%) | 844,500 |
7 Sep 2023 | USD | 5.72 | 5.84 | 5.59 | 5.59 | 5.59 | -0.19 (-3.29%) | 730,200 |
6 Sep 2023 | USD | 6.01 | 6.08 | 5.77 | 5.78 | 5.78 | -0.32 (-5.25%) | 1,107,200 |
5 Sep 2023 | USD | 6.03 | 6.175 | 5.98 | 6.1 | 6.1 | +0.08 (+1.33%) | 1,350,600 |
1 Sep 2023 | USD | 6.16 | 6.21 | 6 | 6.02 | 6.02 | -0.08 (-1.31%) | 281,600 |
31 Aug 2023 | USD | 6.23 | 6.32 | 6.085 | 6.1 | 6.1 | -0.13 (-2.09%) | 325,400 |
30 Aug 2023 | USD | 6.42 | 6.5 | 6.22 | 6.23 | 6.23 | -0.18 (-2.81%) | 358,000 |
29 Aug 2023 | USD | 6.05 | 6.42 | 6.04 | 6.41 | 6.41 | +0.36 (+5.95%) | 591,800 |
28 Aug 2023 | USD | 6.27 | 6.35 | 6.04 | 6.05 | 6.05 | -0.21 (-3.35%) | 310,200 |
25 Aug 2023 | USD | 6.23 | 6.46 | 6.15 | 6.26 | 6.26 | +0.02 (+0.32%) | 736,700 |
24 Aug 2023 | USD | 5.97 | 6.26 | 5.97 | 6.24 | 6.24 | +0.28 (+4.70%) | 556,500 |
23 Aug 2023 | USD | 5.72 | 5.995 | 5.62 | 5.96 | 5.96 | +0.26 (+4.56%) | 458,400 |
22 Aug 2023 | USD | 5.77 | 5.885 | 5.678 | 5.7 | 5.7 | -0.11 (-1.89%) | 672,200 |
21 Aug 2023 | USD | 5.36 | 5.91 | 4.84 | 5.81 | 5.81 | -0.29 (-4.75%) | 1,305,300 |
18 Aug 2023 | USD | 6 | 6.12 | 5.94 | 6.1 | 6.1 | +0.06 (+0.99%) | 369,900 |
17 Aug 2023 | USD | 6.1 | 6.13 | 5.99 | 6.04 | 6.04 | -0.02 (-0.33%) | 321,900 |
16 Aug 2023 | USD | 6.16 | 6.18 | 6.03 | 6.06 | 6.06 | -0.09 (-1.46%) | 318,100 |
15 Aug 2023 | USD | 6.15 | 6.19 | 6.05 | 6.15 | 6.15 | -0.04 (-0.65%) | 289,000 |
14 Aug 2023 | USD | 6.2 | 6.3 | 6.1 | 6.19 | 6.19 | 0.0 (0.0%) | 510,600 |
11 Aug 2023 | USD | 6.12 | 6.19 | 6.01 | 6.19 | 6.19 | +0.04 (+0.65%) | 214,100 |
10 Aug 2023 | USD | 6.19 | 6.23 | 6.045 | 6.15 | 6.15 | 0.0 (0.0%) | 381,400 |
9 Aug 2023 | USD | 6.07 | 6.16 | 6 | 6.15 | 6.15 | +0.09 (+1.49%) | 366,200 |
8 Aug 2023 | USD | 5.95 | 6.085 | 5.85 | 6.06 | 6.06 | +0.05 (+0.83%) | 388,600 |
7 Aug 2023 | USD | 6.06 | 6.11 | 5.965 | 6.01 | 6.01 | -0.02 (-0.33%) | 200,500 |
4 Aug 2023 | USD | 6.02 | 6.149 | 5.955 | 6.03 | 6.03 | 0.0 (0.0%) | 294,000 |
3 Aug 2023 | USD | 6.01 | 6.13 | 6.005 | 6.03 | 6.03 | -0.01 (-0.17%) | 190,000 |
2 Aug 2023 | USD | 6.09 | 6.09 | 5.88 | 6.04 | 6.04 | -0.1 (-1.63%) | 405,200 |
1 Aug 2023 | USD | 6.15 | 6.2 | 6.09 | 6.14 | 6.14 | -0.06 (-0.97%) | 265,000 |
31 Jul 2023 | USD | 6.12 | 6.22 | 6.11 | 6.2 | 6.2 | +0.13 (+2.14%) | 416,800 |
28 Jul 2023 | USD | 5.99 | 6.095 | 5.99 | 6.07 | 6.07 | +0.11 (+1.85%) | 208,600 |